141,825€
-1,03%
Echtzeit-Aktienkurs Pernod-Ricard S.A.
Bid:
Ask:
Aktienkurse zur Pernod-Ricard S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 142,58 | 144,02 | 142,20 | 143,20 | 1,04% | 1.096,00 |
| 17.04.2024 | 139,65 | 143,08 | 139,08 | 141,73 | 1,16% | 6.857,00 |
| 16.04.2024 | 140,60 | 141,27 | 139,05 | 140,10 | -0,12% | 1.905,00 |
| 15.04.2024 | 141,45 | 142,65 | 140,02 | 140,27 | -0,30% | 1.908,00 |
| 12.04.2024 | 143,55 | 144,15 | 140,38 | 140,70 | -1,93% | 1.514,00 |
| 11.04.2024 | 144,05 | 144,38 | 142,25 | 143,48 | -0,30% | 2.457,00 |
| 10.04.2024 | 144,73 | 146,08 | 142,18 | 143,90 | -0,35% | 1.983,00 |
| 09.04.2024 | 143,00 | 146,13 | 142,60 | 144,40 | 0,89% | 1.989,00 |
| 08.04.2024 | 142,55 | 143,80 | 140,63 | 143,13 | 0,88% | 1.782,00 |
| 05.04.2024 | 143,93 | 144,25 | 140,80 | 141,88 | -1,30% | 3.123,00 |
| 04.04.2024 | 146,93 | 146,93 | 143,50 | 143,75 | -2,03% | 2.383,00 |
| 03.04.2024 | 148,05 | 148,63 | 145,77 | 146,73 | -1,28% | 1.807,00 |
| 02.04.2024 | 150,95 | 151,83 | 147,58 | 148,63 | -1,47% | 3.176,00 |
| 28.03.2024 | 149,77 | 152,25 | 149,25 | 150,85 | 0,70% | 1.325,00 |
| 27.03.2024 | 149,75 | 150,15 | 147,63 | 149,80 | -0,13% | 590,00 |
| 26.03.2024 | 146,77 | 150,90 | 145,35 | 150,00 | 2,39% | 1.389,00 |
| 25.03.2024 | 148,02 | 148,20 | 144,65 | 146,50 | -1,03% | 3.027,00 |
| 22.03.2024 | 147,00 | 148,65 | 146,60 | 148,02 | 0,61% | 1.061,00 |
| 21.03.2024 | 148,80 | 150,40 | 146,77 | 147,13 | -0,20% | 2.109,00 |
| 20.03.2024 | 147,08 | 147,48 | 144,08 | 147,43 | 0,07% | 656,00 |
| 19.03.2024 | 148,70 | 149,50 | 147,02 | 147,33 | -1,07% | 629,00 |
| 18.03.2024 | 152,02 | 152,15 | 148,27 | 148,93 | -1,94% | 736,00 |
| 15.03.2024 | 151,85 | 153,52 | 151,23 | 151,88 | -0,10% | 413,00 |
| 14.03.2024 | 151,80 | 155,45 | 151,48 | 152,02 | 0,20% | 1.178,00 |
| 13.03.2024 | 151,13 | 152,08 | 150,02 | 151,73 | 0,33% | 1.197,00 |
| 12.03.2024 | 152,63 | 152,85 | 150,33 | 151,23 | -0,46% | 1.375,00 |
| 11.03.2024 | 150,45 | 152,77 | 149,38 | 151,93 | 0,95% | 561,00 |
| 08.03.2024 | 150,60 | 151,20 | 149,35 | 150,50 | -0,07% | 568,00 |
| 07.03.2024 | 150,73 | 151,15 | 147,90 | 150,60 | -0,38% | 1.873,00 |
| 06.03.2024 | 153,83 | 153,85 | 150,83 | 151,18 | -1,43% | 1.135,00 |
| 05.03.2024 | 154,08 | 155,43 | 152,88 | 153,38 | -0,89% | 725,00 |
| 04.03.2024 | 156,40 | 156,40 | 153,35 | 154,75 | -1,01% | 907,00 |
| 01.03.2024 | 155,55 | 156,43 | 154,40 | 156,33 | 0,74% | 1.492,00 |
| 29.02.2024 | 157,15 | 157,95 | 154,13 | 155,18 | -1,12% | 570,00 |
| 28.02.2024 | 159,85 | 160,43 | 156,68 | 156,93 | -1,83% | 534,00 |
| 27.02.2024 | 156,85 | 160,93 | 156,80 | 159,85 | 1,75% | 1.756,00 |
| 26.02.2024 | 157,60 | 158,20 | 156,05 | 157,10 | -0,52% | 938,00 |
| 23.02.2024 | 160,77 | 160,83 | 157,65 | 157,93 | -1,85% | 1.176,00 |
| 22.02.2024 | 159,98 | 161,70 | 158,13 | 160,90 | 1,13% | 1.361,00 |
| 21.02.2024 | 156,58 | 160,60 | 156,38 | 159,10 | 1,78% | 494,00 |
| 20.02.2024 | 157,23 | 157,60 | 155,48 | 156,33 | -0,71% | 1.390,00 |
| 19.02.2024 | 156,95 | 158,00 | 155,33 | 157,45 | 0,66% | 941,00 |
| 16.02.2024 | 160,20 | 161,20 | 155,60 | 156,43 | -1,34% | 494,00 |
| 15.02.2024 | 160,25 | 164,43 | 157,23 | 158,55 | 1,67% | 2.854,00 |
| 14.02.2024 | 155,73 | 156,63 | 153,55 | 155,95 | 0,37% | 780,00 |
| 13.02.2024 | 154,35 | 156,60 | 154,15 | 155,38 | 0,62% | 394,00 |
| 12.02.2024 | 155,45 | 156,50 | 154,15 | 154,43 | -0,77% | 894,00 |
| 09.02.2024 | 156,73 | 157,55 | 154,23 | 155,63 | -0,75% | 453,00 |
| 08.02.2024 | 156,65 | 158,43 | 156,20 | 156,80 | 0,13% | 1.130,00 |
| 07.02.2024 | 157,30 | 158,93 | 155,83 | 156,60 | -0,49% | 533,00 |
| 06.02.2024 | 156,30 | 157,52 | 154,38 | 157,38 | 0,78% | 427,00 |
| 05.02.2024 | 154,30 | 156,40 | 153,63 | 156,15 | 1,68% | 992,00 |
| 02.02.2024 | 153,90 | 155,35 | 152,25 | 153,58 | -0,10% | 882,00 |
| 01.02.2024 | 152,23 | 154,18 | 151,93 | 153,73 | 0,75% | 655,00 |
| 31.01.2024 | 153,30 | 153,85 | 151,85 | 152,58 | -0,68% | 510,00 |
| 30.01.2024 | 154,95 | 154,95 | 150,88 | 153,63 | -0,76% | 1.371,00 |
| 29.01.2024 | 157,90 | 158,08 | 153,95 | 154,80 | -1,45% | 912,00 |
| 26.01.2024 | 148,00 | 157,33 | 147,08 | 157,08 | 5,99% | 2.338,00 |
| 25.01.2024 | 143,60 | 150,20 | 143,38 | 148,20 | 3,22% | 1.551,00 |
| 24.01.2024 | 143,43 | 145,00 | 143,23 | 143,58 | 0,60% | 1.396,00 |
| 23.01.2024 | 141,55 | 143,88 | 140,48 | 142,73 | 1,03% | 634,00 |
| 22.01.2024 | 142,95 | 144,90 | 140,20 | 141,27 | -1,21% | 2.490,00 |
| 19.01.2024 | 143,70 | 144,35 | 141,45 | 143,00 | -0,57% | 1.832,00 |
| 18.01.2024 | 145,88 | 146,77 | 143,05 | 143,83 | -1,24% | 2.104,00 |
| 17.01.2024 | 146,05 | 146,60 | 144,20 | 145,63 | -1,09% | 1.341,00 |
| 16.01.2024 | 146,13 | 147,55 | 145,13 | 147,23 | 0,22% | 933,00 |
| 15.01.2024 | 148,83 | 149,20 | 145,55 | 146,90 | -1,11% | 1.296,00 |
| 12.01.2024 | 151,95 | 152,10 | 147,75 | 148,55 | -2,06% | 557,00 |
| 11.01.2024 | 149,00 | 152,73 | 148,50 | 151,68 | 1,62% | 1.623,00 |
| 10.01.2024 | 149,08 | 150,10 | 148,35 | 149,25 | -0,30% | 853,00 |
| 09.01.2024 | 150,00 | 150,15 | 147,13 | 149,70 | -0,30% | 1.406,00 |
| 08.01.2024 | 147,18 | 150,25 | 147,00 | 150,15 | 1,74% | 2.429,00 |
| 05.01.2024 | 151,70 | 151,85 | 143,35 | 147,58 | -2,99% | 4.543,00 |
| 04.01.2024 | 152,05 | 154,88 | 150,40 | 152,13 | 0,05% | 935,00 |
| 03.01.2024 | 156,05 | 156,30 | 151,13 | 152,05 | -2,63% | 1.591,00 |
| 02.01.2024 | 160,00 | 160,55 | 151,65 | 156,15 | -2,39% | 2.900,00 |
| 29.12.2023 | 160,95 | 160,95 | 159,90 | 159,98 | -0,25% | 1.669,00 |
| 28.12.2023 | 162,70 | 162,70 | 160,23 | 160,38 | -1,06% | 2.324,00 |
| 27.12.2023 | 162,43 | 164,20 | 160,48 | 162,10 | 0,17% | 4.219,00 |
| 22.12.2023 | 160,55 | 162,08 | 159,75 | 161,83 | 0,33% | 348,00 |
| 21.12.2023 | 161,05 | 161,45 | 159,45 | 161,30 | 0,48% | 438,00 |
| 20.12.2023 | 162,38 | 164,38 | 160,33 | 160,52 | -1,14% | 612,00 |
| 19.12.2023 | 162,33 | 163,35 | 161,73 | 162,38 | 0,06% | 754,00 |
| 18.12.2023 | 163,05 | 163,50 | 161,13 | 162,27 | -0,18% | 530,00 |
| 15.12.2023 | 162,85 | 164,68 | 161,85 | 162,58 | -0,12% | 734,00 |
| 14.12.2023 | 156,88 | 163,35 | 156,15 | 162,77 | 3,69% | 1.126,00 |
| 13.12.2023 | 155,83 | 157,08 | 154,80 | 156,98 | 0,50% | 1.330,00 |
| 12.12.2023 | 156,88 | 157,43 | 155,50 | 156,20 | -0,32% | 758,00 |
| 11.12.2023 | 157,50 | 158,55 | 156,20 | 156,70 | -1,77% | 843,00 |
| 08.12.2023 | 158,38 | 160,05 | 157,20 | 159,52 | 0,77% | 812,00 |
| 07.12.2023 | 158,15 | 159,45 | 157,33 | 158,30 | 0,30% | 427,00 |
| 06.12.2023 | 160,25 | 160,27 | 157,08 | 157,83 | -0,94% | 819,00 |
| 05.12.2023 | 158,15 | 159,48 | 157,90 | 159,33 | 0,25% | 381,00 |
| 04.12.2023 | 158,88 | 159,10 | 156,45 | 158,93 | 0,16% | 1.086,00 |
| 01.12.2023 | 159,30 | 159,45 | 156,18 | 158,68 | -0,25% | 419,00 |
| 30.11.2023 | 155,98 | 159,13 | 154,73 | 159,08 | 2,15% | 456,00 |
| 29.11.2023 | 158,10 | 159,38 | 154,93 | 155,73 | -1,42% | 1.748,00 |
| 28.11.2023 | 162,55 | 162,55 | 156,58 | 157,98 | -2,80% | 1.519,00 |
| 27.11.2023 | 163,38 | 164,60 | 162,33 | 162,52 | -0,57% | 840,00 |
| 24.11.2023 | 165,70 | 165,70 | 163,02 | 163,45 | -2,66% | 447,00 |